Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.664 | 4.753 | 4.614 | 4.614 | 7,940,855 | -0.03(-0.64%) |
Jan 30, 2024 | 4.644 | 4.748 | 4.564 | 4.644 | 8,138,439 | +0.06(+1.31%) |
Jan 29, 2024 | 4.903 | 4.903 | 4.534 | 4.584 | 20,899,040 | -0.27(-5.56%) |
Jan 26, 2024 | 4.863 | 4.933 | 4.813 | 4.853 | 4,314,016 | -0.01(-0.21%) |
Jan 25, 2024 | 4.883 | 4.918 | 4.813 | 4.863 | 5,914,787 | +0.06(+1.25%) |
Jan 24, 2024 | 5.083 | 5.118 | 4.763 | 4.803 | 7,889,160 | -0.13(-2.63%) |
Jan 23, 2024 | 4.953 | 5.023 | 4.797 | 4.933 | 5,790,205 | +0.06(+1.23%) |
Jan 22, 2024 | 4.574 | 4.958 | 4.534 | 4.873 | 8,125,377 | +0.17(+3.61%) |
Jan 19, 2024 | 4.743 | 4.743 | 4.534 | 4.703 | 6,813,038 | +0.06(+1.29%) |
Jan 18, 2024 | 4.713 | 4.723 | 4.574 | 4.644 | 8,019,706 | -0.06(-1.27%) |
Jan 17, 2024 | 4.993 | 5.003 | 4.684 | 4.703 | 9,431,721 | -0.33(-6.55%) |
Jan 16, 2024 | 5.442 | 5.412 | 5.023 | 5.033 | 13,464,165 | -0.56(-10.00%) |
Jan 12, 2024 | 5.582 | 5.802 | 5.552 | 5.592 | 9,193,478 | +0.29(+5.46%) |
Jan 11, 2024 | 5.472 | 5.502 | 5.178 | 5.303 | 8,110,393 | -0.18(-3.28%) |
Jan 10, 2024 | 5.452 | 5.522 | 5.343 | 5.482 | 4,946,770 | +0.03(+0.55%) |
Jan 09, 2024 | 5.552 | 5.552 | 5.432 | 5.452 | 4,275,927 | -0.06(-1.09%) |
Jan 08, 2024 | 5.502 | 5.612 | 5.442 | 5.512 | 5,220,341 | -0.05(-0.90%) |
Jan 05, 2024 | 5.612 | 5.782 | 5.507 | 5.562 | 6,080,076 | -0.05(-0.89%) |
Jan 04, 2024 | 5.582 | 5.652 | 5.492 | 5.612 | 5,892,786 | +0.06(+1.08%) |
Jan 03, 2024 | 5.702 | 5.742 | 5.502 | 5.552 | 8,565,596 | -0.42(-7.02%) |
Jan 02, 2024 | 6.122 | 6.181 | 5.932 | 5.972 | 7,007,573 | -0.17(-2.76%) |
Dec 29, 2023 | 6.092 | 6.201 | 6.012 | 6.141 | 6,464,207 | -0.04(-0.65%) |
Dec 28, 2023 | 6.321 | 6.431 | 6.181 | 6.181 | 4,943,015 | -0.23(-3.58%) |
Dec 27, 2023 | 6.331 | 6.491 | 6.283 | 6.411 | 5,927,985 | +0.05(+0.78%) |
Dec 26, 2023 | 6.301 | 6.401 | 6.201 | 6.361 | 3,527,432 | +0.11(+1.76%) |
Dec 22, 2023 | 6.481 | 6.601 | 6.196 | 6.251 | 8,005,151 | -0.06(-0.95%) |
Dec 21, 2023 | 6.211 | 6.401 | 6.127 | 6.311 | 6,950,778 | +0.22(+3.61%) |
Dec 20, 2023 | 6.451 | 6.451 | 6.092 | 6.092 | 7,195,421 | -0.28(-4.39%) |
Dec 19, 2023 | 6.102 | 6.491 | 6.027 | 6.371 | 7,550,850 | +0.31(+5.11%) |
Dec 18, 2023 | 6.141 | 6.176 | 6.012 | 6.062 | 3,859,228 | -0.04(-0.65%) |
Dec 15, 2023 | 6.181 | 6.251 | 6.022 | 6.102 | 7,421,791 | -0.17(-2.71%) |
Dec 14, 2023 | 6.241 | 6.511 | 6.211 | 6.271 | 8,795,251 | +0.18(+2.95%) |
Dec 13, 2023 | 5.442 | 6.102 | 5.422 | 6.092 | 6,863,560 | +0.64(+11.72%) |
Dec 12, 2023 | 5.712 | 5.732 | 5.412 | 5.452 | 4,875,350 | -0.25(-4.38%) |
Dec 11, 2023 | 5.592 | 5.730 | 5.517 | 5.702 | 4,818,293 | +0.00(+0.00%) |
Dec 08, 2023 | 5.712 | 5.842 | 5.627 | 5.702 | 4,784,487 | -0.22(-3.71%) |
Dec 07, 2023 | 5.942 | 5.982 | 5.817 | 5.922 | 4,243,440 | +0.02(+0.34%) |
Dec 06, 2023 | 6.042 | 6.072 | 5.892 | 5.902 | 4,291,914 | -0.06(-1.00%) |
Dec 05, 2023 | 6.042 | 6.092 | 5.842 | 5.962 | 5,354,663 | -0.12(-1.97%) |
Dec 04, 2023 | 6.112 | 6.216 | 5.922 | 6.082 | 8,663,098 | -0.16(-2.56%) |
Dec 01, 2023 | 5.942 | 6.251 | 5.872 | 6.241 | 7,922,315 | +0.28(+4.69%) |
Nov 30, 2023 | 5.842 | 5.972 | 5.762 | 5.962 | 5,169,321 | +0.07(+1.19%) |
Nov 29, 2023 | 5.892 | 5.942 | 5.812 | 5.892 | 5,499,552 | -0.02(-0.34%) |
Nov 28, 2023 | 5.822 | 5.922 | 5.737 | 5.912 | 6,749,922 | +0.14(+2.42%) |
Nov 27, 2023 | 5.762 | 5.832 | 5.622 | 5.772 | 6,312,050 | +0.13(+2.30%) |
Nov 24, 2023 | 5.472 | 5.742 | 5.462 | 5.642 | 4,940,318 | +0.21(+3.86%) |
Nov 22, 2023 | 5.452 | 5.497 | 5.328 | 5.432 | 4,020,743 | -0.03(-0.55%) |
Nov 21, 2023 | 5.363 | 5.582 | 5.358 | 5.462 | 5,583,632 | +0.23(+4.39%) |
Nov 20, 2023 | 5.113 | 5.273 | 5.083 | 5.233 | 4,264,750 | +0.01(+0.19%) |
Nov 17, 2023 | 5.303 | 5.343 | 5.123 | 5.223 | 4,870,434 | -0.04(-0.76%) |
Nov 16, 2023 | 5.213 | 5.393 | 5.174 | 5.263 | 7,502,061 | +0.16(+3.13%) |
Nov 15, 2023 | 5.043 | 5.133 | 4.943 | 5.103 | 4,847,570 | +0.08(+1.59%) |
Nov 14, 2023 | 4.743 | 5.033 | 4.674 | 5.023 | 7,837,762 | +0.47(+10.42%) |
Nov 13, 2023 | 4.649 | 4.798 | 4.539 | 4.549 | 5,771,468 | -0.02(-0.44%) |
Nov 10, 2023 | 4.589 | 4.621 | 4.499 | 4.569 | 5,142,716 | -0.07(-1.51%) |
Nov 09, 2023 | 4.798 | 4.983 | 4.639 | 4.639 | 6,184,207 | -0.10(-2.11%) |
Nov 08, 2023 | 4.759 | 4.909 | 4.739 | 4.739 | 5,856,642 | -0.03(-0.63%) |
Nov 07, 2023 | 4.539 | 4.828 | 4.439 | 4.769 | 7,921,079 | +0.14(+3.02%) |
Nov 06, 2023 | 4.769 | 4.888 | 4.629 | 4.629 | 6,640,150 | -0.21(-4.33%) |
Nov 03, 2023 | 4.569 | 4.938 | 4.469 | 4.838 | 9,679,082 | +0.40(+8.99%) |
Nov 02, 2023 | 5.188 | 5.237 | 4.370 | 4.439 | 19,070,134 | -0.74(-14.26%) |